Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,95 | -3,47 % | $7,20 | $7,20 | $6,89 | 21,20K |
| 2026-09-29 | $7,20 | +5,88 % | $6,73 | $7,24 | $6,73 | 34,70K |
| 2026-09-28 | $6,80 | +0,15 % | $6,81 | $6,81 | $6,65 | 25,30K |
| 2026-09-25 | $6,79 | -0,59 % | $6,86 | $7,01 | $6,54 | 33,60K |
| 2026-09-24 | $6,83 | +0,59 % | $6,74 | $6,99 | $6,74 | 50,40K |
| 2026-09-23 | $6,79 | -7,62 % | $7,30 | $7,41 | $6,77 | 31,30K |
| 2026-09-22 | $7,35 | +2,08 % | $7,29 | $7,37 | $6,92 | 55,90K |
| 2026-09-21 | $7,20 | -1,77 % | $7,33 | $7,45 | $7,15 | 28,90K |
| 2026-09-18 | $7,33 | +1,66 % | $7,25 | $7,44 | $7,09 | 143,80K |
| 2026-09-17 | $7,21 | -1,50 % | $7,31 | $7,46 | $7,15 | 18,10K |
| 2026-09-16 | $7,32 | -0,95 % | $7,39 | $7,49 | $7,20 | 24,00K |
| 2026-09-15 | $7,39 | -1,99 % | $7,48 | $7,56 | $7,31 | 28,40K |
| 2026-09-14 | $7,54 | -1,95 % | $7,67 | $7,75 | $7,43 | 14,80K |
| 2026-09-11 | $7,69 | +3,50 % | $7,45 | $7,70 | $7,34 | 39,50K |
| 2026-09-10 | $7,43 | -1,85 % | $7,51 | $7,79 | $7,31 | 40,70K |
| 2026-09-09 | $7,57 | -1,43 % | $7,83 | $8,10 | $7,46 | 49,40K |
| 2026-09-08 | $7,68 | -5,54 % | $8,07 | $8,14 | $7,61 | 32,10K |
| 2026-09-04 | $8,13 | +1,75 % | $7,97 | $8,43 | $7,93 | 7,90K |
| 2026-09-03 | $7,99 | -0,37 % | $8,12 | $8,27 | $7,93 | 57,60K |
| 2026-09-02 | $8,02 | +2,69 % | $7,98 | $8,16 | $7,84 | 34,60K |
| 2026-09-01 | $7,81 | -2,38 % | $7,97 | $7,97 | $7,65 | 46,20K |
| 2026-08-31 | $8,00 | -4,42 % | $8,43 | $8,43 | $7,89 | 27,80K |
| 2026-08-28 | $8,37 | +1,33 % | $8,28 | $8,62 | $8,27 | 31,80K |
| 2026-08-27 | $8,26 | -0,12 % | $8,04 | $8,47 | $8,04 | 15,40K |
| 2026-08-26 | $8,27 | -2,48 % | $8,47 | $8,55 | $8,24 | 34,50K |
| 2026-08-25 | $8,48 | +2,91 % | $8,24 | $8,52 | $8,20 | 43,10K |
| 2026-08-24 | $8,24 | +0,73 % | $8,16 | $8,40 | $8,11 | 10,60K |
| 2026-08-21 | $8,18 | -3,08 % | $8,46 | $8,46 | $8,00 | 28,70K |
| 2026-08-20 | $8,44 | +3,18 % | $8,19 | $8,59 | $8,12 | 71,10K |
| 2026-08-19 | $8,18 | +1,61 % | $8,18 | $8,32 | $8,13 | 34,70K |
| 2026-08-18 | $8,05 | -2,31 % | $8,23 | $8,23 | $7,99 | 14,90K |
| 2026-08-17 | $8,24 | -3,40 % | $8,58 | $8,75 | $8,20 | 46,20K |
| 2026-08-14 | $8,53 | +5,05 % | $8,14 | $8,67 | $8,10 | 78,80K |
| 2026-08-13 | $8,12 | -0,37 % | $8,09 | $8,23 | $8,09 | 13,30K |
| 2026-08-12 | $8,15 | +0,62 % | $8,10 | $8,15 | $7,95 | 17,60K |
| 2026-08-11 | $8,10 | -0,37 % | $8,08 | $8,23 | $8,04 | 25,10K |
| 2026-08-10 | $8,13 | -0,73 % | $8,22 | $8,29 | $8,01 | 29,70K |
| 2026-08-07 | $8,19 | +0,86 % | $9,30 | $9,30 | $8,00 | 35,40K |
| 2026-08-06 | $8,12 | +1,88 % | $8,10 | $8,16 | $7,92 | 47,40K |
| 2026-08-05 | $7,97 | -2,21 % | $8,00 | $8,24 | $7,94 | 66,20K |
| 2026-08-04 | $8,15 | +3,43 % | $7,82 | $8,34 | $7,82 | 59,00K |
| 2026-08-03 | $7,88 | +1,94 % | $7,77 | $8,15 | $7,50 | 62,50K |
| 2026-07-31 | $7,73 | +1,18 % | $7,56 | $7,94 | $7,30 | 58,80K |
| 2026-07-30 | $7,64 | -3,17 % | $7,85 | $7,97 | $7,61 | 15,20K |
| 2026-07-29 | $7,89 | -0,63 % | $7,37 | $8,01 | $6,85 | 140,80K |
| 2026-07-28 | $7,94 | +1,93 % | $7,60 | $8,00 | $7,58 | 39,30K |
| 2026-07-27 | $7,79 | +4,28 % | $7,50 | $7,94 | $7,40 | 73,00K |
| 2026-07-24 | $7,47 | -1,71 % | $7,63 | $7,80 | $7,45 | 23,70K |
| 2026-07-23 | $7,60 | -5,71 % | $7,96 | $8,13 | $7,57 | 38,50K |
| 2026-07-22 | $8,06 | +2,81 % | $7,79 | $8,25 | $7,79 | 78,90K |
| 2026-07-21 | $7,84 | +0,77 % | $7,94 | $8,30 | $7,17 | 48,20K |
| 2026-07-20 | $7,78 | -1,02 % | $7,85 | $8,03 | $7,60 | 63,00K |
| 2026-07-17 | $7,86 | -1,26 % | $7,88 | $8,13 | $7,83 | 31,00K |
| 2026-07-16 | $7,96 | -2,33 % | $8,53 | $8,53 | $7,90 | 47,30K |
| 2026-07-15 | $8,15 | +4,22 % | $7,87 | $8,18 | $7,63 | 71,00K |
| 2026-07-14 | $7,82 | -0,64 % | $7,89 | $8,00 | $7,29 | 79,10K |
| 2026-07-13 | $7,87 | -2,96 % | $8,20 | $8,31 | $7,84 | 42,10K |
| 2026-07-10 | $8,11 | -2,64 % | $8,33 | $8,39 | $7,72 | 47,80K |
| 2026-07-09 | $8,33 | -7,13 % | $8,92 | $8,96 | $8,21 | 86,80K |
| 2026-07-08 | $8,97 | -3,96 % | $9,39 | $9,69 | $8,55 | 168,40K |
| 2026-07-07 | $9,34 | +1,41 % | $9,33 | $9,91 | $8,95 | 151,00K |
| 2026-07-06 | $9,21 | +5,50 % | $8,81 | $9,33 | $8,74 | 64,20K |
| 2026-07-02 | $8,73 | -0,68 % | $8,83 | $8,87 | $8,55 | 32,00K |
| 2026-07-01 | $8,79 | -1,90 % | $8,96 | $9,14 | $8,75 | 25,40K |
| 2026-06-30 | $8,96 | -4,98 % | $9,53 | $9,53 | $8,86 | 76,10K |
| 2026-06-29 | $9,43 | +4,66 % | $9,15 | $9,49 | $8,83 | 65,50K |
| 2026-06-26 | $9,01 | +4,40 % | $8,57 | $9,17 | $8,57 | 773,30K |
| 2026-06-25 | $8,63 | -1,26 % | $8,70 | $9,29 | $8,50 | 58,40K |
| 2026-06-24 | $8,74 | -3,53 % | $8,90 | $9,08 | $8,59 | 67,10K |
| 2026-06-23 | $9,06 | +1,00 % | $8,53 | $9,15 | $8,53 | 30,40K |
| 2026-06-22 | $8,97 | -3,34 % | $9,45 | $9,45 | $8,89 | 45,60K |
| 2026-06-18 | $9,28 | +2,43 % | $9,05 | $9,41 | $8,79 | 49,00K |
| 2026-06-17 | $9,06 | -5,13 % | $9,62 | $9,96 | $8,69 | 100,40K |
| 2026-06-16 | $9,55 | -0,21 % | $9,42 | $9,75 | $9,01 | 85,80K |
| 2026-06-15 | $9,57 | -3,14 % | $9,81 | $10,13 | $9,55 | 44,50K |
| 2026-06-12 | $9,88 | -3,98 % | $10,31 | $10,61 | $9,77 | 56,80K |
| 2026-06-11 | $10,29 | +0,78 % | $10,41 | $10,72 | $9,59 | 147,70K |
| 2026-06-10 | $10,21 | -1,73 % | $10,61 | $11,05 | $10,21 | 36,60K |
| 2026-06-09 | $10,39 | -2,72 % | $10,62 | $11,21 | $10,38 | 33,20K |
| 2026-06-08 | $10,68 | +3,09 % | $10,43 | $11,00 | $10,43 | 47,30K |
| 2026-06-05 | $10,36 | -5,82 % | $10,96 | $11,13 | $10,31 | 49,90K |
| 2026-06-04 | $11,00 | +3,09 % | $10,69 | $11,42 | $10,69 | 86,40K |
| 2026-06-03 | $10,67 | -1,20 % | $10,76 | $11,01 | $10,28 | 68,00K |
| 2026-06-02 | $10,80 | +0,84 % | $10,87 | $11,36 | $10,61 | 77,80K |
| 2026-06-01 | $10,71 | -1,83 % | $10,73 | $11,23 | $10,70 | 67,20K |
| 2026-05-29 | $10,91 | -7,23 % | $11,57 | $11,88 | $10,71 | 56,30K |
| 2026-05-28 | $11,76 | +18,67 % | $9,95 | $11,77 | $9,94 | 111,10K |
| 2026-05-27 | $9,91 | +1,95 % | $9,61 | $10,20 | $9,52 | 83,30K |
| 2026-05-26 | $9,72 | +3,40 % | $9,31 | $10,33 | $9,26 | 156,80K |
| 2026-05-22 | $9,40 | -0,53 % | $9,50 | $9,88 | $9,05 | 68,30K |